CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

95
0.70
(0.74%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-17) 		-2.80 -2.86% 9,090,600 32,600 0.5
93.80
97.90
95
2 tháng
(2024-11-18) 		3.10 3.37% 24,353,600 1,097,625 100.2
91.70
98.20
95
3 tháng
(2024-10-18) 		0.10 0.11% 41,205,400 1,059,167 89.5
91.40
98.20
95
6 tháng
(2024-07-22) 		2.14 2.30% 115,472,900 857,755 68.8
91.40
107.75
95
12 tháng
(2024-01-22) 		9.06 10.54% 285,886,500 -174,781 -51.6
85.94
107.75
95
24 tháng
(2023-01-27) 		4.62 5.11% 455,371,900 -1,295,456 -88.8
67.60
107.75
95
36 tháng
(2022-02-07) 		19.56 25.92% 628,911,500 4,431,120 566.3
67.40
107.75
95
60 tháng
(2020-02-12) 		39.55 71.33% 968,052,830 702,447 210.3
31.52
107.75
95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2012
6.53
 20,240 6.43 6.72 6.45 4,000 0 0.2
15/08/2012
6.43
 47,830 6.66 6.68 6.43 1,310 0 0.1
14/08/2012
6.66
 49,350 6.72 6.72 6.66 5,000 12,640 -0.3
13/08/2012
6.72
 4,310 6.72 6.84 6.64 2,000 500 0.1
10/08/2012
6.72
 12,680 6.79 6.82 6.64 200 6,270 -0.0
09/08/2012
6.79
 31,540 6.74 6.98 6.76 150 9,710 -0.4
08/08/2012
6.74
 171,700 6.61 6.93 6.60 0 102,570 -4.3
07/08/2012
6.61
 1,500 6.60 6.61 6.61 0 400 -0.0
06/08/2012
6.60
 9,180 6.72 6.76 6.60 500 7,260 -0.3
03/08/2012
6.72
 16,300 6.74 6.74 6.60 0 15,300 -0.6
02/08/2012
6.74
 15,130 6.60 6.74 6.60 0 10,000 -0.4
01/08/2012
6.60
 6,750 6.64 6.64 6.60 0 650 -0.0
31/07/2012
6.64
 1,120 6.68 6.68 6.64 0 1,000 -0.0
30/07/2012
6.68
 1,510 6.64 6.74 6.68 0 0 0
27/07/2012
6.64
 4,200 6.68 6.74 6.64 0 2,010 -0.1
26/07/2012
6.68
 8,430 6.72 6.74 6.68 0 3,920 -0.2
25/07/2012
6.72
 8,460 6.68 6.74 6.68 100 8,060 -0.3
24/07/2012
6.68
 3,050 6.68 6.79 6.68 0 2,000 -0.1
23/07/2012
6.68
 2,000 6.68 6.68 6.68 0 2,000 -0.1
20/07/2012
6.68
 42,400 6.84 6.98 6.68 0 20,390 -0.8
19/07/2012
6.84
 2,950 6.79 6.84 6.76 0 0 0
18/07/2012
6.79
 7,960 6.88 6.92 6.79 0 0 0
17/07/2012
6.88
 10,230 6.88 6.93 6.88 29,720 29,730 -0.0
16/07/2012
6.88
 260 6.87 7.05 6.88 0 0 0
13/07/2012
6.87
 2,760 6.84 7.03 6.85 2,620 0 0.1
12/07/2012
6.84
 9,630 6.79 6.84 6.76 0 0 0
11/07/2012
6.79
 210 6.76 6.79 6.76 210 0 0.0
10/07/2012
6.76
 28,710 6.69 6.77 6.76 25,780 21,700 0.2
09/07/2012
6.69
 1,340 6.93 6.93 6.69 0 0 0
06/07/2012
6.93
 16,100 6.92 7.06 6.92 0 0 0
05/07/2012
6.92
 3,430 6.92 6.92 6.90 0 0 0
04/07/2012
6.92
 13,010 6.68 6.92 6.68 0 0 0
03/07/2012
6.68
 24,040 6.92 6.92 6.60 0 750 -0.0
02/07/2012
6.92
 21,610 7.24 7.46 6.92 500 0 0.0
29/06/2012
7.24
 68,390 6.90 7.24 6.76 58,890 0 2.6
28/06/2012
6.90
 65,420 6.74 6.92 6.48 37,000 2,750 1.5
27/06/2012
6.74
 21,490 6.68 6.90 6.47 0 12,400 -0.5
26/06/2012
6.68
 17,910 6.72 6.72 6.56 0 11,000 -0.5
25/06/2012
6.72
 39,410 6.76 6.84 6.60 15,930 25,180 -0.4
22/06/2012
6.76
 10,880 6.50 6.76 6.42 0 0 0
21/06/2012
6.50
 13,250 6.55 6.55 6.48 0 3,200 -0.1
20/06/2012
6.55
 370 6.60 6.64 6.55 0 0 0
19/06/2012
6.60
 4,820 6.72 6.72 6.60 0 0 0
18/06/2012
6.72
 790 6.92 6.92 6.72 0 0 0
15/06/2012
6.92
 191,010 6.60 6.92 6.58 190,000 1,100 8.0
14/06/2012
6.60
 19,440 6.48 6.66 6.43 13,840 0 0.6
13/06/2012
6.48
 4,220 6.45 6.72 6.48 0 3,190 -0.1
12/06/2012
6.45
 7,400 6.66 6.68 6.45 0 0 0
11/06/2012
6.66
 18,240 6.76 6.76 6.60 17,760 0 0.7
08/06/2012
6.76
 1,600 6.43 6.76 6.60 0 0 0
07/06/2012
6.43
 14,930 6.35 6.43 6.35 11,450 12,430 -0.0
06/06/2012
6.35
 110 6.34 6.35 6.35 0 0 0
05/06/2012
6.34
 3,330 6.34 6.35 6.34 0 1,940 -0.1
04/06/2012
6.34
 5,270 6.66 6.76 6.34 0 4,630 -0.2
01/06/2012
6.66
 0 6.66 6.66 6.66 0 0 0
31/05/2012
6.66
 31,350 6.66 6.68 6.63 200,000 0 8.3
30/05/2012
6.66
 4,220 6.68 6.68 6.66 0 0 0
29/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2012
6.68
 127,870 6.63 6.68 6.64 124,820 0 5.2
28/05/2012
6.63
 18,610 6.61 6.67 6.60 10,590 0 0.4
25/05/2012
6.61
 40,530 6.60 6.74 6.60 14,480 29,200 -0.6
24/05/2012
6.60
 16,140 6.66 6.66 6.58 7,490 0 0.3
23/05/2012
6.66
 16,080 6.64 6.66 6.58 4,470 0 0.2
22/05/2012
6.64
 21,920 6.61 6.64 6.58 9,800 0 0.4
21/05/2012
6.61
 101,140 6.60 6.66 6.52 34,790 14,050 0.9
18/05/2012
6.60
 24,120 6.63 6.71 6.60 0 3,080 -0.1
17/05/2012
6.63
 63,510 6.63 6.66 6.63 38,970 9,820 1.2
16/05/2012
6.63
 33,220 6.64 6.66 6.61 12,000 10,670 0.1
15/05/2012
6.64
 179,260 6.64 6.66 6.58 556,909 37,190 21.8
14/05/2012
6.64
 46,790 6.72 6.72 6.61 25,000 0 1.0
11/05/2012
6.72
 94,390 6.75 6.82 6.64 91,230 0 3.9
10/05/2012
6.75
 45,720 6.75 6.82 6.69 43,850 0 1.9
09/05/2012
6.75
 51,360 6.75 6.83 6.72 35,310 0 1.5
08/05/2012
6.75
 24,530 6.60 6.75 6.60 460 0 0.0
07/05/2012
6.60
 53,570 6.60 6.72 6.55 20,750 0 0.9
04/05/2012
6.60
 112,860 6.67 6.91 6.60 37,180 0 1.6
03/05/2012
6.67
 59,780 6.95 6.95 6.67 8,910 0 0.4
02/05/2012
6.95
 38,400 6.98 6.98 6.85 15,530 0 0.7
27/04/2012
6.98
 3,270 7.07 7.07 6.83 500 0 0.0
26/04/2012
7.07
 55,340 6.87 7.07 6.80 39,000 0 1.7
25/04/2012
6.87
 14,490 6.85 6.87 6.83 4,800 10,000 -0.2
24/04/2012
6.85
 14,260 6.83 6.85 6.80 1,200 0 0.1
23/04/2012
6.83
 26,380 6.83 7.07 6.83 0 0 0
20/04/2012
6.83
 43,470 6.83 6.88 6.60 10,130 100 0.4
19/04/2012
6.83
 83,940 6.91 6.98 6.83 22,290 1,130 0.9
18/04/2012
6.91
 121,680 6.99 6.99 6.85 65,500 17,280 2.1
17/04/2012
6.99
 112,650 7.06 7.06 6.79 91,140 16,750 3.3
16/04/2012
7.06
 159,660 6.85 7.07 6.80 66,730 0 2.9
13/04/2012
6.85
 240,320 6.83 7.04 6.85 198,350 13,990 8.1
12/04/2012
6.83
 357,790 6.60 6.83 6.60 233,390 106,000 5.4
11/04/2012
6.60
 141,760 6.39 6.60 6.37 75,660 0 3.1
10/04/2012
6.39
 41,110 6.33 6.39 6.33 8,200 3,710 0.2
09/04/2012
6.33
 48,110 6.20 6.33 6.21 18,000 0 0.7
06/04/2012
6.20
 75,840 6.18 6.23 6.13 51,310 0 2.0
05/04/2012
6.18
 27,690 6.18 6.20 6.17 18,000 0 0.7
04/04/2012
6.18
 95,950 6.23 6.23 6.15 70,620 0 2.7
03/04/2012
6.23
 47,820 6.20 6.23 6.15 20,000 0 0.8
30/03/2012
6.20
 133,260 6.13 6.25 6.13 108,560 0 4.2
29/03/2012
6.13
 104,900 6.13 6.21 6.10 100,420 0 3.9
28/03/2012
6.13
 121,840 6.12 6.13 6.02 83,040 1,000 3.1
27/03/2012
6.12
 70,420 6.13 6.20 6.09 30,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |